伊藤忠商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 3,593 | 3,605 | 3,549 | 3,564 | +6 | +0.2% | 2,264,000 |
| 2022/01/06 | 3,602 | 3,625 | 3,548 | 3,558 | -30 | -0.8% | 2,395,500 |
| 2022/01/05 | 3,580 | 3,599 | 3,553 | 3,588 | +37 | +1% | 2,971,600 |
| 2022/01/04 | 3,550 | 3,555 | 3,503 | 3,551 | +33 | +0.9% | 2,773,200 |
| 2021/12/30 | 3,535 | 3,542 | 3,500 | 3,518 | -4 | -0.1% | 1,921,200 |
| 2021/12/29 | 3,518 | 3,533 | 3,504 | 3,522 | +12 | +0.3% | 1,785,800 |
| 2021/12/28 | 3,501 | 3,527 | 3,495 | 3,510 | +19 | +0.5% | 2,094,200 |
| 2021/12/27 | 3,525 | 3,525 | 3,480 | 3,491 | -21 | -0.6% | 1,521,900 |
| 2021/12/24 | 3,530 | 3,547 | 3,500 | 3,512 | -9 | -0.3% | 1,044,200 |
| 2021/12/23 | 3,482 | 3,521 | 3,472 | 3,521 | +46 | +1.3% | 1,619,000 |
| 2021/12/22 | 3,500 | 3,507 | 3,463 | 3,475 | +7 | +0.2% | 1,579,500 |
| 2021/12/21 | 3,455 | 3,483 | 3,429 | 3,468 | +51 | +1.5% | 2,254,900 |
| 2021/12/20 | 3,424 | 3,474 | 3,404 | 3,417 | -56 | -1.6% | 2,226,900 |
| 2021/12/17 | 3,494 | 3,508 | 3,452 | 3,473 | -11 | -0.3% | 4,867,300 |
| 2021/12/16 | 3,499 | 3,499 | 3,454 | 3,484 | +41 | +1.2% | 2,493,800 |
| 2021/12/15 | 3,435 | 3,463 | 3,432 | 3,443 | +11 | +0.3% | 2,107,500 |
| 2021/12/14 | 3,441 | 3,459 | 3,409 | 3,432 | -8 | -0.2% | 2,346,500 |
| 2021/12/13 | 3,495 | 3,495 | 3,434 | 3,440 | -20 | -0.6% | 2,170,700 |
| 2021/12/10 | 3,496 | 3,502 | 3,453 | 3,460 | +7 | +0.2% | 2,927,300 |
| 2021/12/09 | 3,488 | 3,491 | 3,441 | 3,453 | -20 | -0.6% | 2,524,900 |
| 2021/12/08 | 3,483 | 3,504 | 3,459 | 3,473 | -41 | -1.2% | 3,804,500 |
| 2021/12/07 | 3,408 | 3,525 | 3,396 | 3,514 | +103 | +3% | 5,400,200 |
| 2021/12/06 | 3,460 | 3,474 | 3,391 | 3,411 | -8 | -0.2% | 2,730,500 |
| 2021/12/03 | 3,400 | 3,426 | 3,370 | 3,419 | +74 | +2.2% | 4,116,000 |
| 2021/12/02 | 3,280 | 3,359 | 3,276 | 3,345 | +44 | +1.3% | 3,817,600 |
| 2021/12/01 | 3,257 | 3,314 | 3,251 | 3,301 | +41 | +1.3% | 2,796,200 |
| 2021/11/30 | 3,347 | 3,351 | 3,250 | 3,260 | -4 | -0.1% | 6,145,700 |
| 2021/11/29 | 3,282 | 3,320 | 3,258 | 3,264 | -93 | -2.8% | 4,012,600 |
| 2021/11/26 | 3,410 | 3,414 | 3,333 | 3,357 | -89 | -2.6% | 3,169,700 |
| 2021/11/25 | 3,396 | 3,464 | 3,396 | 3,446 | +54 | +1.6% | 2,175,500 |
| 2021/11/24 | 3,428 | 3,464 | 3,382 | 3,392 | +2 | +0.1% | 2,445,200 |
| 2021/11/22 | 3,370 | 3,400 | 3,368 | 3,390 | +4 | +0.1% | 1,991,600 |
| 2021/11/19 | 3,339 | 3,394 | 3,329 | 3,386 | +70 | +2.1% | 3,207,700 |
| 2021/11/18 | 3,330 | 3,337 | 3,297 | 3,316 | -33 | -1% | 2,525,500 |
| 2021/11/17 | 3,375 | 3,387 | 3,347 | 3,349 | -37 | -1.1% | 1,958,300 |
| 2021/11/16 | 3,393 | 3,416 | 3,373 | 3,386 | +10 | +0.3% | 2,681,500 |
| 2021/11/15 | 3,396 | 3,402 | 3,364 | 3,376 | -11 | -0.3% | 2,039,300 |
| 2021/11/12 | 3,413 | 3,430 | 3,375 | 3,387 | +35 | +1% | 2,710,600 |
| 2021/11/11 | 3,330 | 3,361 | 3,317 | 3,352 | +38 | +1.1% | 1,929,900 |
| 2021/11/10 | 3,386 | 3,403 | 3,314 | 3,314 | -98 | -2.9% | 2,943,600 |
| 2021/11/09 | 3,478 | 3,483 | 3,392 | 3,412 | -37 | -1.1% | 3,495,200 |
| 2021/11/08 | 3,357 | 3,460 | 3,331 | 3,449 | +183 | +5.6% | 6,128,900 |
| 2021/11/05 | 3,395 | 3,395 | 3,241 | 3,266 | -104 | -3.1% | 4,929,700 |
| 2021/11/04 | 3,379 | 3,379 | 3,316 | 3,370 | +39 | +1.2% | 3,451,700 |
| 2021/11/02 | 3,365 | 3,371 | 3,302 | 3,331 | +10 | +0.3% | 4,059,700 |
| 2021/11/01 | 3,290 | 3,321 | 3,284 | 3,321 | +79 | +2.4% | 2,919,300 |
| 2021/10/29 | 3,213 | 3,253 | 3,200 | 3,242 | +33 | +1% | 2,400,500 |
| 2021/10/28 | 3,197 | 3,223 | 3,155 | 3,209 | -16 | -0.5% | 2,735,200 |
| 2021/10/27 | 3,243 | 3,254 | 3,212 | 3,225 | -8 | -0.2% | 2,241,700 |
| 2021/10/26 | 3,214 | 3,251 | 3,207 | 3,233 | +31 | +1% | 2,319,300 |
901～
950
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤忠 | 865,900円 | +1.9% | +3.9% | 2.31% | 13.54倍 | 2.12倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 345,300円 | -3.3% | -28.2% | 3.19% | 18.69倍 | 1.40倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 364,500円 | -3.8% | -3.1% | 3.16% | 13.61倍 | 1.39倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 351,800円 | -3.7% | -4.6% | 2.84% | 11.35倍 | 1.60倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 434,400円 | +0.1% | +2.1% | 3.22% | 9.22倍 | 1.13倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
